Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
616,21-11,62 (-1,85%)
Börsenschluss: 04:00PM EDT
637,70 +21,49 (+3,49%)
Nachbörse: 05:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240614C005950002024-06-14 2:00PM EDT595.0018.5518.6024.70-32.45-63.63%26186.91%
URI240614C006000002024-06-14 2:18PM EDT600.0015.0013.1018.70-23.46-61.00%29164.26%
URI240614C006100002024-06-14 3:36PM EDT610.006.802.459.00-5.00-42.37%299441.63%
URI240614C006150002024-06-14 3:31PM EDT615.002.050.203.30-6.35-75.60%31720.63%
URI240614C006200002024-06-14 3:24PM EDT620.000.050.000.50-10.34-99.52%202413.89%
URI240614C006250002024-06-14 1:13PM EDT625.000.270.000.60-4.68-94.55%81225.32%
URI240614C006275002024-06-12 3:08PM EDT627.5010.300.003.900.00-1164.38%
URI240614C006300002024-06-14 2:59PM EDT630.000.050.003.00-2.98-98.35%253362.21%
URI240614C006325002024-06-14 10:31AM EDT632.500.100.000.55-2.90-96.67%131237.99%
URI240614C006350002024-06-14 2:16PM EDT635.000.100.000.45-2.65-96.36%163740.11%
URI240614C006375002024-06-14 3:51PM EDT637.500.180.000.55-1.52-89.41%3746.19%
URI240614C006400002024-06-14 1:07PM EDT640.000.050.000.15-0.94-94.95%13538.57%
URI240614C006425002024-06-14 12:15PM EDT642.500.050.000.05-1.03-95.37%131635.55%
URI240614C006450002024-06-13 3:59PM EDT645.000.070.001.50-0.73-91.25%32362.23%
URI240614C006475002024-06-14 10:54AM EDT647.500.050.001.05-0.35-87.50%82260.99%
URI240614C006500002024-06-14 10:34AM EDT650.000.030.000.05-0.38-92.68%347143.95%
URI240614C006525002024-06-14 10:03AM EDT652.500.050.000.45-0.40-88.89%30758.20%
URI240614C006550002024-06-14 2:22PM EDT655.000.010.001.25-0.29-96.67%164074.51%
URI240614C006575002024-06-14 9:54AM EDT657.500.100.001.00-0.27-72.97%2774.61%
URI240614C006600002024-06-14 9:30AM EDT660.000.100.000.05-0.22-68.75%22450.39%
URI240614C006625002024-06-13 2:38PM EDT662.500.250.003.900.00-14111.96%
URI240614C006650002024-06-13 2:38PM EDT665.000.250.002.900.00-1020107.32%
URI240614C006675002024-06-13 1:12PM EDT667.500.750.003.900.00-22120.14%
URI240614C006700002024-06-14 10:06AM EDT670.000.050.001.40-0.35-87.50%13297.71%
URI240614C006725002024-06-12 10:21AM EDT672.506.000.003.900.00-36128.13%
URI240614C006750002024-06-14 10:35AM EDT675.000.100.001.50-0.20-66.67%453105.96%
URI240614C006800002024-06-13 3:34PM EDT680.000.130.003.900.00-432139.75%
URI240614C006825002024-06-12 11:07AM EDT682.501.300.003.900.00-3236143.55%
URI240614C006850002024-06-14 9:39AM EDT685.000.050.001.60-0.26-83.87%219120.80%
URI240614C006875002024-06-14 9:38AM EDT687.500.050.001.10-0.05-50.00%422115.63%
URI240614C006900002024-06-14 1:52PM EDT690.000.050.000.10-0.16-76.19%244484.77%
URI240614C006950002024-06-12 3:06PM EDT695.000.450.001.600.00-1112133.74%
URI240614C007000002024-06-12 3:48PM EDT700.000.050.000.05-0.25-83.33%310387.50%
URI240614C007050002024-06-12 3:48PM EDT705.000.280.000.050.00-91392.19%
URI240614C007100002024-06-14 9:33AM EDT710.000.050.000.55-0.43-89.58%156127.93%
URI240614C007150002024-06-13 3:58PM EDT715.000.050.003.900.00-1435189.89%
URI240614C007200002024-06-13 2:13PM EDT720.000.050.002.600.00-1052180.37%
URI240614C007250002024-06-10 11:32AM EDT725.000.350.002.600.00-12186.62%
URI240614C007300002024-06-14 10:34AM EDT730.000.030.000.65-0.07-70.00%1136152.54%
URI240614C007350002024-06-13 10:13AM EDT735.000.040.003.900.00-8208216.16%
URI240614C007400002024-06-13 9:46AM EDT740.000.050.000.050.00-2030121.88%
URI240614C007450002024-06-13 10:13AM EDT745.000.050.003.900.00-47228.76%
URI240614C007500002024-06-11 12:00PM EDT750.000.050.003.900.00-1434234.91%
URI240614C007600002024-06-12 3:29PM EDT760.000.050.000.050.00-5563137.50%
URI240614C007700002024-06-10 1:31PM EDT770.000.050.000.600.00-36190.23%
URI240614C007750002024-06-11 9:30AM EDT775.000.050.003.900.00--33264.70%
URI240614C007800002024-05-15 3:26PM EDT780.005.170.004.300.00--1275.83%
URI240614C007900002024-06-12 3:29PM EDT790.000.050.000.050.00-9191160.16%
URI240614C007950002024-06-07 10:00AM EDT795.000.060.000.500.00-22208.20%
URI240614C008000002024-06-12 9:32AM EDT800.000.050.004.800.00--5305.22%
URI240614C008050002024-06-10 11:04AM EDT805.000.050.004.300.00--33304.05%
URI240614C008100002024-06-10 9:47AM EDT810.000.050.004.300.00-3233309.47%
URI240614C008200002024-06-10 9:35AM EDT820.000.050.000.000.00-3750.00%
URI240614C008500002024-06-07 2:31PM EDT850.000.050.000.050.00-115115201.56%
URI240614C008800002024-06-03 12:19PM EDT880.000.050.000.500.00-11277.93%
URI240614C009000002024-06-03 12:14PM EDT900.000.050.000.500.00-25292.97%
URI240614C009500002024-06-13 12:46PM EDT950.000.180.000.300.00-113310.94%
URI240614C009600002024-06-03 9:30AM EDT960.000.300.000.300.00-14317.58%
URI240614C009700002024-05-30 1:41PM EDT970.000.100.000.150.00-45117302.73%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240614P003600002024-05-28 9:30AM EDT360.000.350.004.300.00-11578.61%
URI240614P003700002024-05-20 9:30AM EDT370.000.450.004.300.00--1552.93%
URI240614P003800002024-05-20 9:30AM EDT380.000.450.004.300.00--1527.93%
URI240614P004000002024-06-06 10:41AM EDT400.000.050.000.050.00--10273.44%
URI240614P004300002024-05-31 1:26PM EDT430.000.100.000.050.00-1515229.69%
URI240614P004400002024-06-06 10:42AM EDT440.000.050.000.050.00-915217.19%
URI240614P004500002024-06-07 9:56AM EDT450.000.100.000.050.00-1229203.13%
URI240614P004600002024-06-04 1:59PM EDT460.000.050.003.900.00-4747338.82%
URI240614P004650002024-06-07 9:55AM EDT465.000.050.000.050.00-434183.59%
URI240614P004700002024-06-05 2:22PM EDT470.000.100.000.500.00--3227.15%
URI240614P004750002024-06-10 1:30PM EDT475.000.050.004.800.00-27321.78%
URI240614P004800002024-06-05 2:19PM EDT480.000.150.003.900.00-1778297.66%
URI240614P004850002024-06-05 2:17PM EDT485.000.130.003.900.00--5287.55%
URI240614P004900002024-06-07 12:15PM EDT490.000.130.003.900.00-610277.49%
URI240614P005000002024-06-13 10:05AM EDT500.000.050.000.500.00-211180.66%
URI240614P005050002024-06-13 10:05AM EDT505.000.050.003.000.00-720234.18%
URI240614P005100002024-06-12 3:26PM EDT510.000.050.000.500.00--14165.63%
URI240614P005150002024-06-12 12:06PM EDT515.000.050.003.900.00--5227.93%
URI240614P005200002024-06-12 10:20AM EDT520.000.050.000.050.00-1014115.63%
URI240614P005250002024-06-10 3:38PM EDT525.000.050.050.050.00-12117.19%
URI240614P005300002024-06-11 11:45AM EDT530.000.240.000.050.00--3103.13%
URI240614P005500002024-06-14 10:53AM EDT550.000.050.004.20-0.05-50.00%226162.82%
URI240614P005550002024-06-13 10:05AM EDT555.000.190.000.150.00-51883.98%
URI240614P005600002024-06-14 9:34AM EDT560.000.050.001.750.00-4654115.92%
URI240614P005650002024-06-10 12:57PM EDT565.000.200.002.050.00-45111.13%
URI240614P005700002024-06-11 3:59PM EDT570.000.350.002.550.00-618107.76%
URI240614P005750002024-06-12 2:21PM EDT575.000.710.000.550.00-14871.29%
URI240614P005800002024-06-14 12:08PM EDT580.000.050.000.55-0.70-93.33%204763.77%
URI240614P005850002024-06-14 12:10PM EDT585.000.050.000.75-0.21-80.77%4910559.72%
URI240614P005900002024-06-14 1:51PM EDT590.000.050.000.55-0.15-75.00%64456.25%
URI240614P005950002024-06-14 12:45PM EDT595.000.100.000.75-0.30-75.00%326251.61%
URI240614P006000002024-06-14 3:57PM EDT600.000.050.050.45-0.20-80.00%858236.91%
URI240614P006050002024-06-14 2:36PM EDT605.000.170.000.65-0.23-57.50%4114031.18%
URI240614P006100002024-06-14 3:31PM EDT610.000.240.000.70-0.97-80.17%487821.58%
URI240614P006150002024-06-14 3:31PM EDT615.000.590.002.80-1.41-70.50%645726.22%
URI240614P006200002024-06-14 3:31PM EDT620.003.802.006.80+0.50+15.15%297336.12%
URI240614P006250002024-06-14 3:31PM EDT625.008.806.3012.80+3.38+62.36%205858.74%
URI240614P006275002024-06-13 9:41AM EDT627.508.698.8015.000.00-12262.70%
URI240614P006300002024-06-14 3:54PM EDT630.0015.5011.4015.40+7.92+104.49%255547.80%
URI240614P006325002024-06-12 3:20PM EDT632.509.5912.6019.500.00--1970.09%
URI240614P006350002024-06-14 12:25PM EDT635.0028.1216.0022.00+12.12+75.75%11975.74%
URI240614P006375002024-06-14 12:35PM EDT637.5029.6717.8024.50+11.17+60.38%6981.24%
URI240614P006400002024-06-14 3:55PM EDT640.0025.1920.5026.90+9.67+62.31%203385.50%
URI240614P006425002024-06-14 12:23PM EDT642.5035.3921.3030.10+21.49+154.60%1798.32%
URI240614P006450002024-06-14 10:04AM EDT645.0031.7524.0033.00+9.25+41.11%487107.84%
URI240614P006475002024-06-14 10:06AM EDT647.5047.0026.0035.40+21.00+80.77%116112.01%
URI240614P006500002024-06-14 1:38PM EDT650.0036.0029.0038.00+9.99+38.41%224118.24%
URI240614P006525002024-06-10 11:49AM EDT652.5013.1031.0040.600.00--1124.41%
URI240614P006550002024-06-13 3:57PM EDT655.0036.5834.0043.00+8.83+31.82%25128.27%
URI240614P006575002024-06-12 10:45AM EDT657.507.3036.0045.700.00-12135.47%
URI240614P006600002024-06-13 1:31PM EDT660.0035.1639.0048.000.00-27137.96%
URI240614P006625002024-06-12 10:45AM EDT662.509.9041.0050.700.00--1145.09%
URI240614P006650002024-06-13 1:31PM EDT665.0040.1744.0053.000.00-34147.39%
URI240614P006675002024-06-12 9:47AM EDT667.508.9046.0055.700.00-11154.47%
URI240614P006700002024-06-12 9:58AM EDT670.0015.0049.0058.000.00-26156.57%
URI240614P006725002024-06-12 9:37AM EDT672.5014.5051.0060.400.00--0159.79%
URI240614P006800002024-06-10 11:54AM EDT680.0032.5159.0068.000.00-30174.24%
URI240614P006825002024-06-12 9:37AM EDT682.5026.5861.0070.400.00-90177.17%
URI240614P006850002024-06-03 10:14AM EDT685.0039.8064.0073.000.00-10182.79%
URI240614P006900002024-06-13 12:06PM EDT690.0069.1569.0078.000.00-30191.14%
URI240614P007000002024-06-13 2:24PM EDT700.0079.8079.0088.000.00-220207.40%
URI240614P007100002024-06-04 12:41PM EDT710.0091.0089.0098.000.00-10223.07%
URI240614P007200002024-05-22 2:48PM EDT720.0043.0099.00108.500.00--0245.90%
URI240614P007300002024-06-04 12:44PM EDT730.00109.00109.00118.500.00-20260.84%